Public Storage - PSA-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21	21.31	21.31	21.32	21	37,173
September 04, 2025	20.73	20.87	20.87	20.87	20.7	33,263
September 03, 2025	20.61	20.72	20.72	20.74	20.54	30,088
September 02, 2025	20.51	20.55	20.55	20.59	20.5	17,744
August 29, 2025	20.72	20.5	20.5	20.97	20.49	89,651
August 28, 2025	20.79	20.75	20.75	20.95	20.71	11,282
August 27, 2025	20.81	20.87	20.87	20.87	20.75	20,301
August 26, 2025	21.1	20.91	20.91	21.1	20.86	32,685
August 25, 2025	21.06	21.12	21.12	21.23	21.02	16,654
August 22, 2025	21.01	21.14	21.14	21.23	21.01	55,622
August 21, 2025	21.2	21.05	21.05	21.21	21.01	14,707
August 20, 2025	21.24	21.18	21.18	21.24	21.16	17,855
August 19, 2025	21.25	21.29	21.29	21.31	21.2	27,811
August 18, 2025	21.11	21.21	21.21	21.25	21.11	8,477
August 15, 2025	21.16	21.1	21.1	21.24	21.1	21,531
August 14, 2025	21.08	21.17	21.17	21.23	21.04	15,849
August 13, 2025	21.08	21.25	21.25	21.25	21.08	28,925
August 12, 2025	21.02	21.06	21.06	21.08	20.96	9,719
August 11, 2025	20.85	21.01	21.01	21.02	20.77	19,815
August 08, 2025	20.69	20.77	20.77	20.77	20.66	29,104
August 07, 2025	20.73	20.59	20.59	20.85	20.59	10,485
August 06, 2025	20.91	20.69	20.69	20.95	20.69	16,968
August 05, 2025	20.79	20.81	20.81	21.01	20.71	7,170
August 04, 2025	20.78	20.91	20.91	20.94	20.77	11,776
August 01, 2025	20.68	20.63	20.63	20.74	20.5	6,354
July 31, 2025	20.5	20.71	20.71	20.79	20.44	75,042
July 30, 2025	20.48	20.4	20.4	20.53	20.4	7,777
July 29, 2025	20.27	20.47	20.47	20.5	20.27	20,373
July 28, 2025	20.31	20.39	20.39	20.42	20.24	7,885
July 25, 2025	20.26	20.42	20.42	20.42	20.15	19,276
July 24, 2025	20.19	20.22	20.22	20.29	20.13	10,820
July 23, 2025	20.19	20.31	20.31	20.37	20.19	14,943
July 22, 2025	20.24	20.33	20.33	20.48	20.24	13,294
July 21, 2025	20.32	20.38	20.38	20.52	20.2	30,450
July 18, 2025	20.3	20.26	20.26	20.4	19.49	8,959
July 17, 2025	20.31	20.36	20.36	20.37	20.14	16,613
July 16, 2025	20.41	20.17	20.17	20.48	20.1	19,459
July 15, 2025	20.61	20.3	20.3	20.61	20.3	24,704
July 14, 2025	20.7	20.63	20.63	20.7	20.53	17,010
July 11, 2025	20.72	20.71	20.71	20.72	20.51	26,432
July 10, 2025	20.63	20.75	20.75	20.8	20.54	20,893
July 09, 2025	20.53	20.63	20.63	20.65	20.46	12,997
July 08, 2025	20.3	20.45	20.45	20.5	20.3	14,842
July 07, 2025	20.39	20.43	20.43	20.46	20.38	17,471
July 03, 2025	20.43	20.49	20.49	20.56	20.35	10,013
July 02, 2025	20.07	20.44	20.44	20.44	20.07	16,906
July 01, 2025	20.05	20.17	20.17	20.18	20.03	24,521
June 30, 2025	20.28	20.02	20.02	20.31	19.95	90,493
June 27, 2025	20.31	20.21	20.21	20.31	20.2	22,333
June 26, 2025	20.16	20.25	20.25	20.25	20.09	14,460
June 25, 2025	20.15	20.08	20.08	20.15	20.04	14,022
June 24, 2025	19.94	20.11	20.11	20.14	19.94	14,447
June 23, 2025	19.98	19.95	19.95	20.06	19.92	10,263
June 20, 2025	19.94	19.96	19.96	20.05	19.94	6,978
June 18, 2025	19.91	19.89	19.89	19.97	19.89	19,521
June 17, 2025	19.95	19.87	19.87	20.04	19.87	9,176
June 16, 2025	20	19.94	19.94	20.06	19.92	18,819
June 13, 2025	20.12	20.05	20.05	20.13	19.96	11,207
June 12, 2025	20.15	20.17	20.17	20.23	20.1	10,706
June 11, 2025	20.6	20.43	20.11	20.67	20.43	18,057

Public Storage (PSA-PG) NYSE